Skip to main content

Wal-Mart Stores, Inc. (NY: WMT )

141.80 +1.15 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 141.01 142.47 140.60 141.80 7,584,215 +1.15(+0.82%)
Mar 23, 2023 140.20 141.61 139.49 140.65 7,347,938 +1.13(+0.81%)
Mar 22, 2023 140.64 141.22 139.46 139.52 6,182,611 -0.90(-0.64%)
Mar 21, 2023 141.39 141.39 139.53 140.42 6,336,183 -0.48(-0.34%)
Mar 20, 2023 140.10 141.92 139.81 140.90 11,309,544 +1.50(+1.08%)
Mar 17, 2023 138.19 139.49 137.59 139.40 14,360,411 +1.12(+0.81%)
Mar 16, 2023 139.43 139.65 137.88 138.28 9,636,377 -0.79(-0.57%)
Mar 15, 2023 136.33 139.24 136.15 139.07 11,088,965 +1.53(+1.12%)
Mar 14, 2023 137.13 137.71 136.44 137.54 8,546,738 +0.73(+0.53%)
Mar 13, 2023 136.12 137.94 136.02 136.81 9,419,080 +0.40(+0.29%)
Mar 10, 2023 136.46 137.72 135.53 136.41 6,715,827 -0.20(-0.15%)
Mar 09, 2023 138.26 138.41 136.36 136.61 5,159,162 -0.93(-0.67%)
Mar 08, 2023 137.99 138.35 136.72 137.54 6,389,313 -1.15(-0.83%)
Mar 07, 2023 140.60 141.10 138.22 138.68 5,818,707 -1.39(-1.00%)
Mar 06, 2023 139.93 140.41 139.45 140.08 5,596,048 -0.02(-0.01%)
Mar 03, 2023 140.46 140.61 139.20 140.10 5,652,673 +0.17(+0.12%)
Mar 02, 2023 139.27 140.17 138.93 139.93 4,948,751 +0.35(+0.25%)
Mar 01, 2023 140.48 140.70 138.80 139.58 4,740,259 -1.97(-1.39%)
Feb 28, 2023 140.42 142.07 140.38 141.55 6,041,924 +0.69(+0.49%)
Feb 27, 2023 142.13 142.51 140.09 140.86 5,571,413 -1.03(-0.72%)
Feb 24, 2023 140.26 142.16 138.96 141.89 6,903,583 +0.38(+0.27%)
Feb 23, 2023 143.78 143.78 140.14 141.51 7,369,805 -2.14(-1.49%)
Feb 22, 2023 146.17 146.97 142.18 143.65 9,981,481 -3.08(-2.10%)
Feb 21, 2023 142.30 147.73 141.57 146.73 18,358,076 +0.89(+0.61%)
Feb 17, 2023 144.52 146.09 143.98 145.84 8,290,807 +2.16(+1.50%)
Feb 16, 2023 144.89 145.39 143.59 143.68 5,458,461 -2.29(-1.57%)
Feb 15, 2023 144.37 146.00 143.97 145.97 4,911,539 +1.08(+0.74%)
Feb 14, 2023 145.13 146.53 143.97 144.90 4,629,340 -0.42(-0.29%)
Feb 13, 2023 144.12 145.52 143.92 145.31 5,357,423 +2.18(+1.52%)
Feb 10, 2023 142.51 143.35 141.59 143.13 5,021,468 +2.19(+1.55%)
Feb 09, 2023 140.29 141.36 139.99 140.94 4,372,629 +1.29(+0.93%)
Feb 08, 2023 139.76 140.52 139.41 139.65 3,912,264 -0.76(-0.54%)
Feb 07, 2023 139.20 140.72 138.12 140.41 5,469,652 +0.30(+0.21%)
Feb 06, 2023 141.24 141.52 139.46 140.11 5,840,383 -1.03(-0.73%)
Feb 03, 2023 142.78 143.37 140.28 141.13 5,741,952 -1.90(-1.33%)
Feb 02, 2023 143.82 144.27 142.35 143.03 5,957,411 -1.05(-0.73%)
Feb 01, 2023 143.07 145.02 142.12 144.08 4,297,907 +0.80(+0.56%)
Jan 31, 2023 141.74 143.29 141.08 143.28 4,720,012 +1.71(+1.21%)
Jan 30, 2023 141.54 141.87 140.69 141.57 5,319,678 -1.15(-0.80%)
Jan 27, 2023 142.02 143.88 141.17 142.72 6,163,065 +1.09(+0.77%)
Jan 26, 2023 142.45 143.16 141.18 141.63 5,293,228 -0.13(-0.09%)
Jan 25, 2023 141.66 142.25 139.82 141.76 4,179,786 -0.68(-0.48%)
Jan 24, 2023 159.23 159.23 124.98 142.44 4,574,375 +0.38(+0.27%)
Jan 23, 2023 139.89 142.43 139.63 142.06 4,400,845 +2.09(+1.49%)
Jan 20, 2023 138.83 140.21 137.61 139.97 9,888,255 +1.70(+1.23%)
Jan 19, 2023 140.81 140.95 138.22 138.26 5,802,023 -2.00(-1.43%)
Jan 18, 2023 143.61 143.66 139.90 140.26 7,582,919 -3.56(-2.47%)
Jan 17, 2023 144.70 145.12 143.61 143.82 5,059,866 -0.88(-0.61%)
Jan 13, 2023 144.94 145.22 143.27 144.70 4,585,459 +0.48(+0.33%)
Jan 12, 2023 145.81 145.82 143.80 144.22 4,173,777 -1.31(-0.90%)
Jan 11, 2023 145.15 145.58 144.14 145.53 4,963,058 +1.26(+0.88%)
Jan 10, 2023 144.35 144.86 143.14 144.27 4,006,230 -0.09(-0.06%)
Jan 09, 2023 145.72 147.26 144.21 144.36 5,940,115 -1.82(-1.25%)
Jan 06, 2023 144.01 146.95 143.65 146.18 7,106,413 +3.50(+2.45%)
Jan 05, 2023 142.87 143.54 142.07 142.69 4,442,332 -0.49(-0.34%)
Jan 04, 2023 142.84 143.46 141.49 143.17 4,464,359 +0.16(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.